시장 데이터를 불러오는 중
전체 종목
Goldman Sachs MSCI World Private Equity Return Tracker ETF 과거 주가
Goldman Sachs MSCI World Private Equity Return Tracker ETF · GTPE · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Goldman Sachs MSCI World Private Equity Return Tracker ETF · GTPE · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩81,586 | ₩81,586 | ₩81,158 | ₩81,363 | -0.27% | 1.2만 |
| 2026.10.08 | ₩80,838 | ₩81,212 | ₩80,303 | ₩80,855 | +0.02% | 1.2만 |
| 2026.10.07 | ₩81,492 | ₩81,492 | ₩80,945 | ₩81,249 | -0.30% | 1.3만 |
| 2026.10.06 | ₩82,107 | ₩82,521 | ₩82,080 | ₩82,441 | +0.41% | 1.5만 |
| 2026.10.05 | ₩81,626 | ₩81,860 | ₩81,519 | ₩81,860 | +0.29% | 1.3만 |
| 2026.10.02 | ₩81,927 | ₩82,562 | ₩81,927 | ₩82,162 | +0.29% | 2.2만 |
| 2026.10.01 | ₩81,121 | ₩81,121 | ₩81,121 | ₩81,121 | 0.00% | 100 |
| 2026.09.30 | ₩80,858 | ₩80,858 | ₩80,858 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩80,858 |
| 0.00% |
| 600 |
| 2026.09.29 | ₩80,864 | ₩81,116 | ₩80,864 | ₩81,116 | +0.31% | 6.8천 |
|---|
| 2026.09.28 | ₩80,966 | ₩80,966 | ₩80,966 | ₩80,966 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩81,519 | ₩81,530 | ₩81,386 | ₩81,530 | +0.01% | 1.2천 |
|---|
| 2026.09.24 | ₩82,856 | ₩82,856 | ₩81,078 | ₩81,360 | -1.80% | 2.4만 |
|---|
| 2026.09.23 | ₩81,399 | ₩83,029 | ₩81,118 | ₩81,320 | -0.10% | 1.4만 |
|---|
| 2026.09.22 | ₩81,780 | ₩81,780 | ₩81,780 | ₩81,780 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩81,415 | ₩81,645 | ₩81,415 | ₩81,645 | +0.28% | 600 |
|---|
| 2026.09.18 | ₩80,605 | ₩80,605 | ₩80,605 | ₩80,605 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩80,791 | ₩80,824 | ₩79,862 | ₩80,675 | -0.14% | 8.2천 |
|---|
| 2026.09.16 | ₩80,141 | ₩80,383 | ₩79,501 | ₩79,826 | -0.39% | 4천 |
|---|
| 2026.09.15 | ₩80,103 | ₩80,103 | ₩79,727 | ₩79,727 | -0.47% | 2.7천 |
|---|
| 2026.09.14 | ₩80,129 | ₩80,129 | ₩80,001 | ₩80,001 | -0.16% | 400 |
|---|
| 2026.09.11 | ₩80,910 | ₩80,910 | ₩80,910 | ₩80,910 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩80,490 | ₩80,490 | ₩80,330 | ₩80,330 | -0.20% | 400 |
|---|
| 2026.09.09 | ₩81,172 | ₩81,172 | ₩81,128 | ₩81,128 | -0.05% | 1.8천 |
|---|
| 2026.09.08 | ₩81,681 | ₩81,681 | ₩81,681 | ₩81,681 | 0.00% | 200 |
|---|
| 2026.09.04 | ₩81,479 | ₩81,635 | ₩81,479 | ₩81,635 | +0.19% | 500 |
|---|
| 2026.09.03 | ₩81,657 | ₩81,657 | ₩81,657 | ₩81,657 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩81,034 | ₩81,034 | ₩81,034 | ₩81,034 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩81,693 | ₩81,693 | ₩81,192 | ₩81,192 | -0.61% | 2.8천 |
|---|
| 2026.08.31 | ₩82,067 | ₩82,353 | ₩82,067 | ₩82,353 | +0.35% | 200 |
|---|
| 2026.08.28 | ₩83,283 | ₩83,283 | ₩82,693 | ₩82,693 | -0.71% | 1.1천 |
|---|
| 2026.08.27 | ₩83,731 | ₩83,783 | ₩83,731 | ₩83,783 | +0.06% | 2천 |
|---|
| 2026.08.26 | ₩83,347 | ₩83,347 | ₩83,347 | ₩83,347 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩83,363 | ₩83,510 | ₩83,363 | ₩83,371 | +0.01% | 300 |
|---|
| 2026.08.24 | ₩82,722 | ₩82,989 | ₩82,722 | ₩82,826 | +0.13% | 500 |
|---|
| 2026.08.21 | ₩83,270 | ₩83,617 | ₩83,270 | ₩83,470 | +0.24% | 2.7천 |
|---|
| 2026.08.20 | ₩82,805 | ₩82,805 | ₩82,805 | ₩82,805 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩83,163 | ₩84,018 | ₩83,163 | ₩83,259 | +0.12% | 3.6천 |
|---|
| 2026.08.18 | ₩82,798 | ₩82,798 | ₩82,798 | ₩82,798 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩84,272 | ₩84,272 | ₩84,068 | ₩84,068 | -0.24% | 200 |
|---|
| 2026.08.14 | ₩84,018 | ₩84,018 | ₩83,925 | ₩84,002 | -0.02% | 1.5천 |
|---|
| 2026.08.13 | ₩84,098 | ₩84,098 | ₩83,965 | ₩84,017 | -0.10% | 4.8천 |
|---|
| 2026.08.12 | ₩83,398 | ₩83,398 | ₩83,398 | ₩83,398 | 0.00% | 200 |
|---|
| 2026.08.11 | ₩82,615 | ₩82,615 | ₩82,615 | ₩82,615 | 0.00% | 200 |
|---|
| 2026.08.10 | ₩83,337 | ₩83,337 | ₩82,789 | ₩82,789 | -0.66% | 2.3천 |
|---|
| 2026.08.07 | ₩83,172 | ₩83,172 | ₩83,172 | ₩83,172 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩82,258 | ₩82,258 | ₩82,258 | ₩82,258 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩82,456 | ₩82,456 | ₩82,456 | ₩82,456 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩81,773 | ₩82,735 | ₩81,773 | ₩82,572 | +0.98% | 1.1천 |
|---|
| 2026.08.03 | ₩80,216 | ₩80,216 | ₩80,216 | ₩80,216 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩79,639 | ₩79,639 | ₩79,639 | ₩79,639 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩79,822 | ₩79,822 | ₩79,822 | ₩79,822 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩77,939 | ₩77,939 | ₩77,939 | ₩77,939 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩78,205 | ₩79,040 | ₩78,205 | ₩78,997 | +1.01% | 300 |
|---|
| 2026.07.27 | ₩79,154 | ₩79,683 | ₩79,154 | ₩79,683 | +0.67% | 300 |
|---|
| 2026.07.24 | ₩79,662 | ₩79,662 | ₩79,662 | ₩79,662 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩79,893 | ₩79,893 | ₩79,893 | ₩79,893 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩80,377 | ₩80,377 | ₩80,349 | ₩80,349 | -0.03% | 300 |
|---|
| 2026.07.21 | ₩79,782 | ₩80,914 | ₩79,782 | ₩80,914 | +1.42% | 1.4천 |
|---|
| 2026.07.20 | ₩80,357 | ₩80,357 | ₩79,454 | ₩79,454 | -1.12% | 2.1천 |
|---|
| 2026.07.17 | ₩79,501 | ₩79,835 | ₩78,713 | ₩79,708 | +0.26% | 6.8천 |
|---|
| 2026.07.16 | ₩80,016 | ₩80,016 | ₩80,016 | ₩80,016 | 0.00% | 200 |
|---|
| 2026.07.15 | ₩80,570 | ₩80,604 | ₩80,570 | ₩80,604 | +0.04% | 500 |
|---|
| 2026.07.14 | ₩80,896 | ₩80,896 | ₩80,896 | ₩80,896 | 0.00% | 700 |
|---|
| 2026.07.13 | ₩80,717 | ₩80,717 | ₩80,328 | ₩80,328 | -0.48% | 700 |
|---|
| 2026.07.10 | ₩81,500 | ₩81,500 | ₩81,500 | ₩81,500 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩81,820 | ₩81,820 | ₩81,472 | ₩81,472 | -0.42% | 700 |
|---|
| 2026.07.08 | ₩80,477 | ₩80,521 | ₩80,477 | ₩80,521 | +0.05% | 1.3천 |
|---|
| 2026.07.07 | ₩81,132 | ₩81,132 | ₩80,290 | ₩80,565 | -0.70% | 1.6천 |
|---|
| 2026.07.06 | ₩82,187 | ₩82,187 | ₩82,107 | ₩82,123 | -0.08% | 1.3천 |
|---|
| 2026.07.02 | ₩80,878 | ₩81,061 | ₩80,878 | ₩81,061 | +0.23% | 200 |
|---|
| 2026.07.01 | ₩81,452 | ₩81,960 | ₩81,452 | ₩81,463 | +0.01% | 6.1천 |
|---|
| 2026.06.30 | ₩81,359 | ₩82,762 | ₩81,359 | ₩82,650 | +1.59% | 7.4천 |
|---|
| 2026.06.29 | ₩80,744 | ₩81,353 | ₩79,902 | ₩81,353 | +0.75% | 800 |
|---|
| 2026.06.26 | ₩80,423 | ₩80,423 | ₩80,315 | ₩80,315 | -0.13% | 200 |
|---|
| 2026.06.25 | ₩80,759 | ₩80,759 | ₩80,759 | ₩80,759 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩80,076 | ₩80,103 | ₩79,767 | ₩79,767 | -0.39% | 1천 |
|---|
| 2026.06.23 | ₩79,381 | ₩80,250 | ₩79,381 | ₩79,644 | +0.33% | 2.8천 |
|---|
| 2026.06.22 | ₩81,092 | ₩81,279 | ₩81,092 | ₩81,247 | +0.19% | 1.7천 |
|---|
| 2026.06.18 | ₩81,078 | ₩81,078 | ₩80,998 | ₩81,038 | -0.05% | 400 |
|---|
| 2026.06.17 | ₩81,292 | ₩81,292 | ₩80,161 | ₩80,161 | -1.39% | 300 |
|---|
| 2026.06.16 | ₩81,372 | ₩81,372 | ₩80,647 | ₩80,647 | -0.89% | 1.5천 |
|---|
| 2026.06.15 | ₩81,933 | ₩81,933 | ₩81,797 | ₩81,797 | -0.17% | 300 |
|---|
| 2026.06.12 | ₩80,036 | ₩80,757 | ₩80,036 | ₩80,723 | +0.86% | 600 |
|---|
| 2026.06.11 | ₩80,083 | ₩80,083 | ₩80,083 | ₩80,083 | 0.00% | 400 |
|---|
| 2026.06.10 | ₩78,593 | ₩78,593 | ₩77,708 | ₩77,708 | -1.13% | 4.9천 |
|---|
| 2026.06.09 | ₩77,403 | ₩78,969 | ₩77,363 | ₩78,969 | +2.02% | 500 |
|---|
| 2026.06.08 | ₩80,410 | ₩80,410 | ₩79,591 | ₩79,591 | -1.02% | 300 |
|---|
| 2026.06.05 | ₩79,849 | ₩79,849 | ₩79,134 | ₩79,134 | -0.90% | 2.5천 |
|---|
| 2026.06.04 | ₩82,054 | ₩82,161 | ₩82,030 | ₩82,030 | -0.03% | 600 |
|---|
| 2026.06.03 | ₩82,455 | ₩82,654 | ₩82,187 | ₩82,298 | -0.19% | 1천 |
|---|
| 2026.06.02 | ₩81,853 | ₩82,373 | ₩81,706 | ₩82,373 | +0.64% | 2천 |
|---|
| 2026.06.01 | ₩80,664 | ₩81,165 | ₩80,664 | ₩81,098 | +0.54% | 1.1천 |
|---|
| 2026.05.29 | ₩80,437 | ₩80,544 | ₩80,423 | ₩80,544 | +0.13% | 900 |
|---|
| 2026.05.28 | ₩79,100 | ₩80,403 | ₩79,100 | ₩80,403 | +1.65% | 2천 |
|---|
| 2026.05.27 | ₩79,475 | ₩79,475 | ₩79,238 | ₩79,238 | -0.30% | 500 |
|---|
| 2026.05.26 | ₩79,849 | ₩80,276 | ₩79,849 | ₩80,231 | +0.48% | 1.8천 |
|---|
| 2026.05.22 | ₩78,913 | ₩78,913 | ₩78,865 | ₩78,865 | -0.06% | 100 |
|---|
| 2026.05.21 | ₩77,898 | ₩78,420 | ₩77,898 | ₩78,420 | +0.67% | 500 |
|---|
| 2026.05.20 | ₩76,828 | ₩78,071 | ₩76,828 | ₩77,872 | +1.36% | 8.2천 |
|---|
| 2026.05.19 | ₩75,799 | ₩76,174 | ₩75,746 | ₩76,114 | +0.41% | 1천 |
|---|
| 2026.05.18 | ₩77,109 | ₩77,109 | ₩76,174 | ₩76,601 | -0.66% | 1.1천 |
|---|
| 2026.05.15 | ₩76,625 | ₩76,625 | ₩76,625 | ₩76,625 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩77,510 | ₩78,125 | ₩77,510 | ₩78,058 | +0.71% | 3.1천 |
|---|
| 2026.05.13 | ₩77,586 | ₩77,586 | ₩77,586 | ₩77,586 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩77,296 | ₩77,368 | ₩76,548 | ₩77,368 | +0.09% | 1.1천 |
|---|
| 2026.05.11 | ₩77,697 | ₩78,333 | ₩77,697 | ₩78,333 | +0.82% | 400 |
|---|
| 2026.05.08 | ₩77,390 | ₩77,944 | ₩77,363 | ₩77,944 | +0.72% | 800 |
|---|
| 2026.05.07 | ₩77,898 | ₩77,898 | ₩76,619 | ₩76,619 | -1.64% | 300 |
|---|
| 2026.05.06 | ₩77,550 | ₩77,550 | ₩77,503 | ₩77,503 | -0.06% | 900 |
|---|
| 2026.05.05 | ₩75,759 | ₩76,387 | ₩75,759 | ₩76,243 | +0.64% | 300 |
|---|
| 2026.05.04 | ₩75,679 | ₩75,679 | ₩75,278 | ₩75,278 | -0.53% | 700 |
|---|
| 2026.05.01 | ₩76,120 | ₩76,200 | ₩76,048 | ₩76,048 | -0.09% | 700 |
|---|
| 2026.04.30 | ₩74,610 | ₩75,632 | ₩74,570 | ₩75,632 | +1.37% | 1.7천 |
|---|
| 2026.04.29 | ₩74,089 | ₩74,122 | ₩73,835 | ₩74,122 | +0.05% | 300 |
|---|
| 2026.04.28 | ₩74,503 | ₩74,530 | ₩74,423 | ₩74,497 | -0.01% | 800 |
|---|
| 2026.04.27 | ₩75,646 | ₩75,646 | ₩75,546 | ₩75,558 | -0.12% | 300 |
|---|
| 2026.04.24 | ₩75,465 | ₩75,952 | ₩75,465 | ₩75,952 | +0.64% | 1.2천 |
|---|
| 2026.04.23 | ₩75,679 | ₩75,906 | ₩74,523 | ₩75,341 | -0.45% | 1.3천 |
|---|
| 2026.04.22 | ₩75,078 | ₩75,799 | ₩75,078 | ₩75,663 | +0.78% | 2.7천 |
|---|
| 2026.04.21 | ₩74,276 | ₩74,276 | ₩74,236 | ₩74,245 | -0.04% | 900 |
|---|
| 2026.04.20 | ₩74,784 | ₩74,804 | ₩74,784 | ₩74,804 | +0.03% | 100 |
|---|
| 2026.04.17 | ₩75,118 | ₩75,559 | ₩75,118 | ₩75,252 | +0.18% | 1천 |
|---|
| 2026.04.16 | ₩73,768 | ₩74,356 | ₩73,768 | ₩74,130 | +0.49% | 500 |
|---|
| 2026.04.15 | ₩73,755 | ₩74,093 | ₩73,715 | ₩74,093 | +0.46% | 3.1천 |
|---|
| 2026.04.14 | ₩73,341 | ₩73,655 | ₩73,234 | ₩73,655 | +0.43% | 900 |
|---|
| 2026.04.13 | ₩72,165 | ₩73,026 | ₩72,165 | ₩73,026 | +1.19% | 1천 |
|---|
| 2026.04.10 | ₩72,298 | ₩72,298 | ₩72,015 | ₩72,015 | -0.39% | 900 |
|---|
| 2026.04.09 | ₩71,082 | ₩71,637 | ₩70,895 | ₩71,555 | +0.67% | 2.8천 |
|---|
| 2026.04.08 | ₩71,536 | ₩71,570 | ₩71,122 | ₩71,364 | -0.24% | 2.4천 |
|---|
| 2026.04.07 | ₩68,904 | ₩69,425 | ₩68,623 | ₩69,425 | +0.76% | 4.9천 |
|---|
| 2026.04.06 | ₩69,412 | ₩69,505 | ₩69,158 | ₩69,420 | +0.01% | 6.5천 |
|---|
| 2026.04.02 | ₩67,233 | ₩68,869 | ₩67,233 | ₩68,869 | +2.43% | 700 |
|---|
| 2026.04.01 | ₩69,385 | ₩69,385 | ₩68,964 | ₩68,964 | -0.61% | 1.1천 |
|---|
| 2026.03.31 | ₩67,955 | ₩68,309 | ₩67,634 | ₩68,286 | +0.49% | 1.1천 |
|---|
| 2026.03.30 | ₩66,485 | ₩66,485 | ₩65,590 | ₩65,805 | -1.02% | 3.5천 |
|---|
| 2026.03.27 | ₩66,846 | ₩66,872 | ₩66,346 | ₩66,346 | -0.75% | 1.5천 |
|---|
| 2026.03.26 | ₩68,169 | ₩68,169 | ₩67,407 | ₩67,414 | -1.11% | 1.1천 |
|---|
| 2026.03.25 | ₩69,345 | ₩69,345 | ₩69,027 | ₩69,027 | -0.46% | 300 |
|---|
| 2026.03.24 | ₩67,754 | ₩68,423 | ₩67,674 | ₩68,127 | +0.55% | 1.5천 |
|---|
| 2026.03.23 | ₩68,516 | ₩69,265 | ₩68,516 | ₩68,560 | +0.06% | 2.8천 |
|---|
| 2026.03.20 | ₩68,409 | ₩68,409 | ₩67,164 | ₩67,164 | -1.82% | 400 |
|---|
| 2026.03.19 | ₩67,220 | ₩68,550 | ₩67,220 | ₩68,550 | +1.98% | 2.1천 |
|---|
| 2026.03.18 | ₩68,570 | ₩68,570 | ₩68,367 | ₩68,367 | -0.30% | 300 |
|---|
| 2026.03.17 | ₩69,305 | ₩69,305 | ₩69,071 | ₩69,071 | -0.34% | 2.1천 |
|---|
| 2026.03.16 | ₩69,249 | ₩69,249 | ₩69,249 | ₩69,249 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩69,158 | ₩69,158 | ₩68,397 | ₩68,397 | -1.10% | 4.7천 |
|---|
| 2026.03.12 | ₩69,238 | ₩69,238 | ₩69,211 | ₩69,211 | -0.04% | 300 |
|---|
| 2026.03.11 | ₩70,205 | ₩70,205 | ₩70,205 | ₩70,205 | 0.00% | 200 |
|---|
| 2026.03.10 | ₩71,336 | ₩71,510 | ₩70,545 | ₩70,545 | -1.11% | 1.9천 |
|---|
| 2026.03.09 | ₩68,770 | ₩70,657 | ₩68,663 | ₩70,657 | +2.74% | 800 |
|---|
| 2026.03.06 | ₩70,227 | ₩70,387 | ₩69,973 | ₩70,128 | -0.14% | 4.6천 |
|---|
| 2026.03.05 | ₩71,082 | ₩71,082 | ₩69,799 | ₩70,437 | -0.91% | 600 |
|---|
| 2026.03.04 | ₩71,236 | ₩71,483 | ₩71,236 | ₩71,343 | +0.15% | 1.2천 |
|---|
| 2026.03.03 | ₩69,719 | ₩70,801 | ₩69,144 | ₩70,593 | +1.25% | 6.8천 |
|---|
| 2026.03.02 | ₩71,536 | ₩72,032 | ₩71,536 | ₩71,933 | +0.55% | 700 |
|---|
| 2026.02.27 | ₩71,710 | ₩71,957 | ₩71,710 | ₩71,957 | +0.34% | 1만 |
|---|
| 2026.02.26 | ₩71,710 | ₩72,485 | ₩71,015 | ₩72,239 | +0.74% | 17.9만 |
|---|
| 2026.02.25 | ₩71,670 | ₩72,686 | ₩71,496 | ₩71,837 | +0.23% | 2.5만 |
|---|
| 2026.02.24 | ₩71,436 | ₩71,436 | ₩71,436 | ₩71,436 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩71,617 | ₩71,617 | ₩70,748 | ₩70,906 | -0.99% | 1.8천 |
|---|
| 2026.02.20 | ₩71,563 | ₩71,622 | ₩71,563 | ₩71,622 | +0.08% | 200 |
|---|
| 2026.02.19 | ₩71,311 | ₩71,311 | ₩71,311 | ₩71,311 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩71,603 | ₩71,603 | ₩71,360 | ₩71,360 | -0.34% | 800 |
|---|
| 2026.02.17 | ₩70,928 | ₩70,928 | ₩70,927 | ₩70,927 | -0.00% | 200 |
|---|
| 2026.02.13 | ₩70,800 | ₩70,800 | ₩70,800 | ₩70,800 | 0.00% | 500 |
|---|
| 2026.02.12 | ₩70,115 | ₩70,115 | ₩70,115 | ₩70,115 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩71,536 | ₩71,536 | ₩71,313 | ₩71,313 | -0.31% | 2.7천 |
|---|
| 2026.02.10 | ₩72,004 | ₩72,004 | ₩71,748 | ₩71,748 | -0.36% | 900 |
|---|
| 2026.02.09 | ₩71,523 | ₩72,218 | ₩71,523 | ₩72,197 | +0.94% | 2.3천 |
|---|
| 2026.02.06 | ₩70,574 | ₩70,888 | ₩70,574 | ₩70,821 | +0.35% | 3.5만 |
|---|
| 2026.02.05 | ₩69,792 | ₩69,792 | ₩69,035 | ₩69,035 | -1.09% | 1.1천 |
|---|
| 2026.02.04 | ₩69,639 | ₩70,195 | ₩69,639 | ₩70,195 | +0.80% | 300 |
|---|
| 2026.02.03 | ₩70,020 | ₩70,564 | ₩70,020 | ₩70,564 | +0.78% | 300 |
|---|
| 2026.02.02 | ₩70,801 | ₩70,882 | ₩70,705 | ₩70,705 | -0.14% | 700 |
|---|
| 2026.01.30 | ₩70,855 | ₩70,855 | ₩70,200 | ₩70,228 | -0.88% | 1.5천 |
|---|
| 2026.01.29 | ₩70,501 | ₩71,114 | ₩70,501 | ₩71,114 | +0.87% | 1천 |
|---|
| 2026.01.28 | ₩71,732 | ₩71,732 | ₩71,732 | ₩71,732 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩71,951 | ₩72,234 | ₩71,951 | ₩72,234 | +0.39% | 900 |
|---|
| 2026.01.26 | ₩71,784 | ₩71,784 | ₩71,447 | ₩71,447 | -0.47% | 400 |
|---|
| 2026.01.23 | ₩71,222 | ₩71,222 | ₩71,166 | ₩71,166 | -0.08% | 500 |
|---|
| 2026.01.22 | ₩71,363 | ₩71,470 | ₩71,262 | ₩71,266 | -0.13% | 3.6천 |
|---|
| 2026.01.21 | ₩71,042 | ₩71,055 | ₩70,927 | ₩70,927 | -0.16% | 600 |
|---|
| 2026.01.20 | ₩70,056 | ₩70,056 | ₩70,056 | ₩70,056 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩71,055 | ₩71,069 | ₩70,828 | ₩70,828 | -0.32% | 1.5천 |
|---|
| 2026.01.15 | ₩70,935 | ₩71,002 | ₩70,668 | ₩70,672 | -0.37% | 900 |
|---|
| 2026.01.14 | ₩70,681 | ₩70,681 | ₩70,681 | ₩70,681 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩70,701 | ₩70,870 | ₩70,701 | ₩70,724 | +0.03% | 500 |
|---|
| 2026.01.12 | ₩70,801 | ₩70,801 | ₩70,801 | ₩70,801 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩70,527 | ₩70,527 | ₩70,413 | ₩70,413 | -0.16% | 1.3천 |
|---|
| 2026.01.08 | ₩70,427 | ₩70,427 | ₩70,125 | ₩70,125 | -0.43% | 500 |
|---|
| 2026.01.07 | ₩70,721 | ₩71,075 | ₩70,721 | ₩70,735 | +0.02% | 1.1천 |
|---|
| 2026.01.06 | ₩70,259 | ₩70,807 | ₩70,259 | ₩70,807 | +0.78% | 900 |
|---|
| 2026.01.05 | ₩69,425 | ₩69,843 | ₩69,171 | ₩69,843 | +0.60% | 1.1천 |
|---|
| 2026.01.02 | ₩69,265 | ₩69,274 | ₩69,198 | ₩69,274 | +0.01% | 600 |
|---|
| 2025.12.31 | ₩68,910 | ₩68,910 | ₩68,910 | ₩68,910 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩69,692 | ₩69,692 | ₩69,465 | ₩69,465 | -0.33% | 1.3천 |
|---|
| 2025.12.29 | ₩69,621 | ₩69,621 | ₩69,621 | ₩69,621 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩70,066 | ₩70,066 | ₩69,799 | ₩69,959 | -0.15% | 600 |
|---|
| 2025.12.24 | ₩70,049 | ₩70,049 | ₩70,049 | ₩70,049 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩69,826 | ₩70,040 | ₩69,826 | ₩70,002 | +0.25% | 2.4천 |
|---|
| 2025.12.22 | ₩69,890 | ₩69,890 | ₩69,890 | ₩69,890 | 0.00% | 200 |
|---|
| 2025.12.19 | ₩68,957 | ₩69,234 | ₩68,957 | ₩69,234 | +0.40% | 1.1천 |
|---|
| 2025.12.18 | ₩68,407 | ₩68,407 | ₩68,407 | ₩68,407 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩67,574 | ₩67,574 | ₩67,574 | ₩67,574 | 0.00% | 200 |
|---|
| 2025.12.16 | ₩68,346 | ₩68,346 | ₩68,346 | ₩68,346 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩68,623 | ₩68,677 | ₩68,524 | ₩68,524 | -0.14% | 2.4천 |
|---|
| 2025.12.12 | ₩69,398 | ₩69,398 | ₩68,503 | ₩68,624 | -1.11% | 1.8천 |
|---|
| 2025.12.11 | ₩69,412 | ₩69,690 | ₩69,412 | ₩69,669 | +0.37% | 900 |
|---|
| 2025.12.10 | ₩69,398 | ₩69,398 | ₩69,389 | ₩69,389 | -0.01% | 1.9천 |
|---|
| 2025.12.09 | ₩68,236 | ₩68,236 | ₩68,162 | ₩68,162 | -0.11% | 400 |
|---|
| 2025.12.08 | ₩68,677 | ₩68,677 | ₩68,232 | ₩68,232 | -0.65% | 500 |
|---|
| 2025.12.05 | ₩68,580 | ₩68,580 | ₩68,580 | ₩68,580 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩67,861 | ₩68,449 | ₩67,861 | ₩68,183 | +0.47% | 700 |
|---|
| 2025.12.03 | ₩67,875 | ₩68,034 | ₩67,808 | ₩68,034 | +0.23% | 400 |
|---|
| 2025.12.02 | ₩67,434 | ₩67,460 | ₩67,340 | ₩67,340 | -0.14% | 900 |
|---|
| 2025.12.01 | ₩67,460 | ₩67,460 | ₩67,137 | ₩67,137 | -0.48% | 300 |
|---|
| 2025.11.28 | ₩67,514 | ₩67,514 | ₩67,460 | ₩67,476 | -0.06% | 700 |
|---|
| 2025.11.26 | ₩66,565 | ₩67,307 | ₩66,565 | ₩67,295 | +1.10% | 800 |
|---|
| 2025.11.25 | ₩66,258 | ₩66,258 | ₩66,258 | ₩66,258 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩65,095 | ₩65,337 | ₩65,095 | ₩65,337 | +0.37% | 300 |
|---|
| 2025.11.21 | ₩64,013 | ₩64,631 | ₩63,745 | ₩64,631 | +0.97% | 1.5천 |
|---|
| 2025.11.20 | ₩66,084 | ₩66,084 | ₩63,858 | ₩63,858 | -3.37% | 800 |
|---|
| 2025.11.19 | ₩65,199 | ₩65,199 | ₩65,199 | ₩65,199 | 0.00% | 400 |
|---|
| 2025.11.18 | ₩65,162 | ₩65,416 | ₩65,108 | ₩65,195 | +0.05% | 2.9천 |
|---|
| 2025.11.17 | ₩65,924 | ₩66,325 | ₩65,389 | ₩65,525 | -0.60% | 900 |
|---|
| 2025.11.14 | ₩65,456 | ₩66,326 | ₩65,456 | ₩66,326 | +1.33% | 800 |
|---|
| 2025.11.13 | ₩67,567 | ₩67,567 | ₩66,442 | ₩66,442 | -1.67% | 600 |
|---|
| 2025.11.12 | ₩67,901 | ₩67,901 | ₩67,678 | ₩67,678 | -0.33% | 1.5천 |
|---|
| 2025.11.11 | ₩67,153 | ₩67,554 | ₩67,153 | ₩67,554 | +0.60% | 700 |
|---|
| 2025.11.10 | ₩67,305 | ₩67,305 | ₩67,305 | ₩67,305 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩65,483 | ₩66,137 | ₩65,149 | ₩66,137 | +1.00% | 1.4천 |
|---|
| 2025.11.06 | ₩65,857 | ₩65,950 | ₩65,773 | ₩65,773 | -0.13% | 1.3천 |
|---|
| 2025.11.05 | ₩66,378 | ₩66,819 | ₩66,345 | ₩66,763 | +0.58% | 1천 |
|---|
| 2025.11.04 | ₩66,405 | ₩66,458 | ₩65,936 | ₩66,275 | -0.20% | 4.4천 |
|---|
| 2025.11.03 | ₩67,460 | ₩67,460 | ₩66,886 | ₩67,348 | -0.17% | 8.5천 |
|---|
| 2025.10.31 | ₩67,207 | ₩67,367 | ₩66,832 | ₩67,209 | +0.00% | 4.8천 |
|---|
| 2025.10.30 | ₩66,886 | ₩67,514 | ₩66,886 | ₩67,507 | +0.93% | 6.8천 |
|---|
| 2025.10.29 | ₩68,155 | ₩68,155 | ₩67,338 | ₩67,338 | -1.20% | 1.8천 |
|---|
| 2025.10.28 | ₩68,169 | ₩68,195 | ₩68,161 | ₩68,162 | -0.01% | 8.5천 |
|---|
| 2025.10.27 | ₩68,262 | ₩68,262 | ₩67,728 | ₩67,934 | -0.48% | 1.6만 |
|---|
| 2025.10.24 | ₩67,888 | ₩67,888 | ₩67,447 | ₩67,549 | -0.50% | 4.4만 |
|---|
| 2025.10.23 | ₩66,926 | ₩67,193 | ₩66,926 | ₩67,124 | +0.30% | 1.8천 |
|---|